股票代码 | 000701 |
股票名称 | 厦门信达 |
最新价/元 | 6.68 |
涨跌额/元 | 0.32 |
涨跌幅/% | 5.03 |
买入/元 | 6.67 |
卖出/元 | 6.68 |
昨收/元 | 6.36 |
今开/元 | 6.39 |
最高/元 | 6.75 |
最低/元 | 6.34 |
成交量/手 | 760129.90 |
成交额/万 | 49994.74 |
股净值/元 | -4.99 |
市净率 | -9.65 |
总市值/万 | 451439.15 |
流通值/万 | 446027.65 |
换手率/% | 11.38 |
入市日期 | 1997-02-26 |
是否创业 | 否 |
是否退市 | 否 |
更新时间 | 2025-07-18 16:16:18 |
日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
---|---|---|---|---|---|---|---|
2025-07-18 | 6.39 | 6.68 | 0.32 | 5.03 | 760129.90 | 49994.74 | 11.38 |
2025-07-17 | 6.28 | 6.36 | 0.08 | 1.27 | 404209.50 | 25786.73 | 6.05 |
2025-07-16 | 6.17 | 6.28 | 0.10 | 1.62 | 265921.00 | 16689.62 | 3.98 |
2025-07-15 | 6.25 | 6.18 | -0.07 | -1.12 | 273362.32 | 16788.40 | 4.09 |
2025-07-14 | 6.23 | 6.25 | -0.04 | -0.64 | 283160.01 | 17676.66 | 4.24 |
2025-07-11 | 6.18 | 6.29 | 0.09 | 1.45 | 274389.00 | 17190.14 | 4.11 |
2025-07-10 | 6.22 | 6.20 | -0.02 | -0.32 | 197874.00 | 12293.06 | 2.96 |
2025-07-09 | 6.27 | 6.22 | -0.03 | -0.48 | 230618.00 | 14442.39 | 3.45 |
2025-07-08 | 6.25 | 6.25 | -0.02 | -0.32 | 233747.99 | 14580.85 | 3.50 |
2025-07-07 | 6.19 | 6.27 | 0.08 | 1.29 | 235378.28 | 14736.68 | 3.53 |
2025-07-04 | 6.30 | 6.19 | -0.07 | -1.12 | 277264.00 | 17273.22 | 4.15 |
2025-07-03 | 6.29 | 6.26 | -0.05 | -0.79 | 288581.50 | 18099.36 | 4.32 |
2025-07-02 | 6.43 | 6.31 | -0.14 | -2.17 | 364401.76 | 23033.45 | 5.46 |
2025-07-01 | 6.58 | 6.45 | -0.19 | -2.86 | 605053.38 | 39064.22 | 9.06 |
2025-06-30 | 6.30 | 6.64 | 0.31 | 4.90 | 936793.34 | 60728.26 | 14.03 |
2025-06-27 | 6.29 | 6.33 | 0.23 | 3.77 | 879257.10 | 55335.19 | 13.17 |
2025-06-26 | 6.15 | 6.10 | -0.10 | -1.61 | 534616.36 | 32752.03 | 8.01 |
2025-06-25 | 6.05 | 6.20 | 0.13 | 2.14 | 609584.82 | 37510.97 | 9.13 |
2025-06-24 | 6.10 | 6.07 | -0.02 | -0.33 | 567549.50 | 34549.07 | 8.50 |
2025-06-23 | 5.76 | 6.09 | 0.22 | 3.75 | 727805.44 | 43528.54 | 10.90 |
2025-06-20 | 6.20 | 5.87 | -0.20 | -3.30 | 774931.52 | 46236.04 | 11.61 |
2025-06-19 | 6.40 | 6.07 | -0.46 | -7.04 | 1097740.80 | 68115.46 | 16.44 |
2025-06-18 | 7.05 | 6.53 | -0.73 | -10.06 | 1399533.26 | 94769.52 | 20.96 |
2025-06-17 | 7.68 | 7.26 | -0.81 | -10.04 | 1726266.47 | 130806.07 | 25.85 |
2025-06-16 | 7.36 | 8.07 | 0.48 | 6.32 | 2253558.52 | 176496.48 | 33.75 |
2025-06-13 | 8.00 | 7.59 | 0.03 | 0.40 | 2305663.35 | 187636.77 | 34.53 |
2025-06-12 | 6.75 | 7.56 | 0.69 | 10.04 | 1634521.26 | 115929.27 | 24.48 |
2025-06-11 | 6.55 | 6.87 | 0.09 | 1.33 | 1413665.48 | 92906.38 | 21.17 |
2025-06-10 | 6.32 | 6.78 | 0.19 | 2.88 | 1606248.24 | 106059.51 | 24.06 |
2025-06-09 | 6.45 | 6.59 | -0.07 | -1.05 | 1652595.01 | 111057.90 | 24.75 |
2025-06-06 | 6.66 | 6.66 | 0.61 | 10.08 | 683717.31 | 45116.08 | 10.24 |
2025-06-05 | 5.47 | 6.05 | 0.55 | 10.00 | 464914.08 | 26741.60 | 6.96 |
2025-06-04 | 5.51 | 5.50 | -0.07 | -1.26 | 173683.00 | 9536.42 | 2.60 |
2025-06-03 | 5.44 | 5.57 | 0.08 | 1.46 | 227518.00 | 12680.94 | 3.41 |
2025-05-30 | 5.50 | 5.49 | -0.01 | -0.18 | 156732.11 | 8548.87 | 2.35 |
2025-05-29 | 5.40 | 5.50 | 0.07 | 1.29 | 189075.00 | 10327.82 | 2.83 |
2025-05-28 | 5.38 | 5.43 | 0.03 | 0.56 | 240197.69 | 12984.13 | 3.60 |
2025-05-27 | 5.22 | 5.40 | 0.15 | 2.86 | 303864.02 | 16392.65 | 4.55 |
2025-05-26 | 5.16 | 5.25 | 0.07 | 1.35 | 91064.00 | 4761.10 | 1.36 |
2025-05-23 | 5.25 | 5.18 | -0.09 | -1.71 | 116595.76 | 6125.53 | 1.75 |
2025-05-22 | 5.34 | 5.27 | -0.11 | -2.05 | 129143.89 | 6877.20 | 1.93 |
2025-05-21 | 5.32 | 5.38 | 0.04 | 0.75 | 194730.00 | 10473.04 | 2.92 |
2025-05-20 | 5.29 | 5.34 | 0.05 | 0.95 | 138579.71 | 7363.97 | 2.08 |
2025-05-19 | 5.19 | 5.29 | 0.09 | 1.73 | 139304.50 | 7323.34 | 2.09 |
2025-05-16 | 5.14 | 5.20 | 0.04 | 0.78 | 101492.00 | 5274.73 | 1.52 |
2025-05-15 | 5.19 | 5.16 | -0.04 | -0.77 | 100957.01 | 5229.94 | 1.51 |
2025-05-14 | 5.17 | 5.20 | 0.03 | 0.58 | 107659.50 | 5571.29 | 1.61 |
2025-05-13 | 5.25 | 5.17 | -0.04 | -0.77 | 123941.00 | 6449.23 | 1.86 |
2025-05-12 | 5.20 | 5.21 | 0.04 | 0.77 | 116949.70 | 6073.13 | 1.75 |
2025-05-09 | 5.25 | 5.17 | -0.09 | -1.71 | 160567.73 | 8320.51 | 2.40 |
2025-05-08 | 5.20 | 5.26 | 0.02 | 0.38 | 240466.01 | 12553.06 | 3.60 |
2025-05-07 | 5.25 | 5.24 | 0.04 | 0.77 | 385664.01 | 20558.15 | 5.78 |
2025-05-06 | 5.23 | 5.20 | -0.02 | -0.38 | 284478.01 | 14836.74 | 4.26 |
2025-04-30 | 5.01 | 5.22 | 0.21 | 4.19 | 305989.00 | 15765.21 | 4.58 |
2025-04-29 | 4.91 | 5.01 | 0.08 | 1.62 | 179293.81 | 8953.92 | 2.69 |
2025-04-28 | 4.88 | 4.93 | 0.02 | 0.41 | 157597.52 | 7694.39 | 2.36 |
2025-04-25 | 5.03 | 4.91 | -0.07 | -1.41 | 181552.01 | 8981.41 | 2.72 |
2025-04-24 | 5.15 | 4.98 | -0.07 | -1.39 | 297669.53 | 15168.97 | 4.46 |
2025-04-23 | 4.88 | 5.05 | 0.17 | 3.48 | 289134.94 | 14431.59 | 4.33 |
2025-04-22 | 4.81 | 4.88 | 0.08 | 1.67 | 242497.00 | 11868.15 | 3.63 |
2025-04-21 | 4.76 | 4.80 | -0.05 | -1.03 | 299057.30 | 14366.41 | 4.48 |
2025-04-18 | 4.68 | 4.85 | 0.23 | 4.98 | 491972.00 | 24132.32 | 7.37 |
2025-04-17 | 4.70 | 4.62 | -0.12 | -2.53 | 159322.00 | 7444.80 | 2.39 |
2025-04-16 | 4.74 | 4.74 | 0.00 | 0.00 | 169317.01 | 8043.58 | 2.54 |
2025-04-15 | 4.73 | 4.74 | -0.02 | -0.42 | 146808.99 | 6935.34 | 2.20 |
2025-04-14 | 4.57 | 4.76 | 0.16 | 3.48 | 257940.31 | 12199.58 | 3.86 |
2025-04-11 | 4.73 | 4.60 | -0.13 | -2.75 | 354127.00 | 16507.56 | 5.30 |
2025-04-10 | 4.52 | 4.73 | 0.43 | 10.00 | 232742.81 | 10800.35 | 3.48 |
2025-04-09 | 4.02 | 4.30 | 0.22 | 5.39 | 250090.78 | 10290.62 | 3.74 |
2025-04-08 | 4.22 | 4.08 | -0.23 | -5.34 | 218302.00 | 8998.47 | 3.27 |
2025-04-07 | 4.46 | 4.31 | -0.48 | -10.02 | 134268.00 | 5831.57 | 2.01 |
2025-04-03 | 4.73 | 4.79 | 0.01 | 0.21 | 97241.00 | 4642.88 | 1.46 |
2025-04-02 | 4.82 | 4.78 | -0.03 | -0.62 | 106973.00 | 5132.41 | 1.60 |
2025-04-01 | 4.75 | 4.81 | 0.06 | 1.26 | 100713.00 | 4844.34 | 1.51 |
2025-03-31 | 4.76 | 4.75 | -0.06 | -1.25 | 116873.50 | 5507.99 | 1.75 |
2025-03-28 | 4.95 | 4.81 | -0.17 | -3.41 | 162665.50 | 7933.14 | 2.44 |
2025-03-27 | 5.04 | 4.98 | -0.07 | -1.39 | 137288.78 | 6865.00 | 2.06 |
2025-03-26 | 4.92 | 5.05 | 0.09 | 1.82 | 135441.07 | 6820.08 | 2.03 |
2025-03-25 | 4.97 | 4.96 | -0.02 | -0.40 | 144014.00 | 7135.94 | 2.16 |
2025-03-24 | 5.23 | 4.98 | -0.25 | -4.78 | 280942.00 | 14145.01 | 4.21 |
2025-03-21 | 5.35 | 5.23 | -0.13 | -2.43 | 246253.10 | 12950.70 | 3.69 |
2025-03-20 | 5.41 | 5.36 | -0.07 | -1.29 | 240219.10 | 12962.57 | 3.60 |
2025-03-19 | 5.52 | 5.43 | -0.05 | -0.91 | 276215.10 | 15056.84 | 4.14 |
2025-03-18 | 5.61 | 5.48 | -0.11 | -1.97 | 448167.00 | 24624.77 | 6.71 |
2025-03-17 | 5.55 | 5.59 | -0.03 | -0.53 | 693909.71 | 39089.22 | 10.39 |
2025-03-14 | 5.94 | 5.62 | -0.18 | -3.10 | 990328.54 | 56085.14 | 14.83 |
2025-03-13 | 5.52 | 5.80 | 0.53 | 10.06 | 555555.64 | 31900.18 | 8.32 |
2025-03-12 | 5.20 | 5.27 | 0.08 | 1.54 | 412653.98 | 21685.62 | 6.18 |
2025-03-11 | 5.00 | 5.19 | 0.14 | 2.77 | 428142.00 | 22185.18 | 6.41 |
2025-03-10 | 5.05 | 5.05 | 0.02 | 0.40 | 277702.59 | 14126.48 | 4.16 |
2025-03-07 | 5.15 | 5.03 | -0.18 | -3.46 | 519138.25 | 26469.80 | 7.77 |
2025-03-06 | 5.27 | 5.21 | -0.06 | -1.14 | 920485.25 | 48796.56 | 13.78 |
2025-03-05 | 4.78 | 5.27 | 0.48 | 10.02 | 358549.04 | 18290.75 | 5.37 |
2025-03-04 | 4.65 | 4.79 | 0.06 | 1.27 | 125153.00 | 5948.06 | 1.87 |
2025-03-03 | 4.78 | 4.73 | -0.05 | -1.05 | 222848.00 | 10644.56 | 3.34 |
2025-02-28 | 5.15 | 4.78 | -0.25 | -4.97 | 367245.53 | 18263.63 | 5.50 |
2025-02-27 | 5.06 | 5.03 | -0.01 | -0.20 | 138508.60 | 6949.06 | 2.07 |
2025-02-26 | 5.03 | 5.04 | 0.07 | 1.41 | 122323.58 | 6118.26 | 1.83 |
2025-02-25 | 4.96 | 4.97 | -0.04 | -0.80 | 126462.81 | 6323.07 | 1.89 |
2025-02-24 | 5.00 | 5.01 | 0.04 | 0.81 | 161812.88 | 8106.61 | 2.42 |